Xinxing Ductile Iron Pipes Co., Ltd. (SHE:000778)
China · Delayed Price · Currency is CNY 3.960
+0.110 (2.86%)
Oct 9, 2025, 2:45 PM CST
SHE:000778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.87 | 3.98 | 3.87 | 3.96 | 3.96 | 2.86% | 95,545,375 |
| Sep 30, 2025 | 3.78 | 3.85 | 3.76 | 3.85 | 3.85 | 1.58% | 50,155,141 |
| Sep 29, 2025 | 3.72 | 3.80 | 3.67 | 3.79 | 3.79 | 1.61% | 45,225,909 |
| Sep 26, 2025 | 3.72 | 3.77 | 3.71 | 3.73 | 3.73 | - | 22,763,766 |
| Sep 25, 2025 | 3.76 | 3.79 | 3.72 | 3.73 | 3.73 | -0.80% | 28,573,331 |
| Sep 24, 2025 | 3.73 | 3.77 | 3.72 | 3.76 | 3.76 | 0.53% | 22,142,820 |
| Sep 23, 2025 | 3.82 | 3.83 | 3.70 | 3.74 | 3.74 | -2.09% | 42,371,421 |
| Sep 22, 2025 | 3.83 | 3.83 | 3.77 | 3.82 | 3.82 | -0.52% | 44,414,812 |
| Sep 19, 2025 | 3.83 | 3.89 | 3.82 | 3.84 | 3.84 | -0.26% | 44,815,935 |
| Sep 18, 2025 | 3.88 | 3.92 | 3.81 | 3.85 | 3.85 | -1.03% | 60,515,992 |
| Sep 17, 2025 | 3.85 | 3.90 | 3.82 | 3.89 | 3.89 | 0.78% | 56,150,631 |
| Sep 16, 2025 | 3.85 | 3.88 | 3.81 | 3.86 | 3.86 | 0.26% | 45,637,775 |
| Sep 15, 2025 | 3.84 | 3.88 | 3.81 | 3.85 | 3.85 | - | 42,724,370 |
| Sep 12, 2025 | 3.83 | 3.88 | 3.80 | 3.85 | 3.85 | 0.52% | 53,616,050 |
| Sep 11, 2025 | 3.79 | 3.83 | 3.77 | 3.83 | 3.83 | 1.06% | 40,838,855 |
| Sep 10, 2025 | 3.80 | 3.81 | 3.75 | 3.79 | 3.79 | - | 27,309,032 |
| Sep 9, 2025 | 3.78 | 3.83 | 3.76 | 3.79 | 3.79 | - | 29,727,940 |
| Sep 8, 2025 | 3.72 | 3.79 | 3.72 | 3.79 | 3.79 | 1.88% | 36,788,386 |
| Sep 5, 2025 | 3.72 | 3.73 | 3.70 | 3.72 | 3.72 | - | 33,753,290 |
| Sep 4, 2025 | 3.73 | 3.74 | 3.69 | 3.72 | 3.72 | -0.27% | 38,148,703 |
| Sep 3, 2025 | 3.80 | 3.81 | 3.72 | 3.73 | 3.73 | -1.58% | 33,303,363 |
| Sep 2, 2025 | 3.83 | 3.83 | 3.76 | 3.79 | 3.79 | -1.04% | 42,832,351 |
| Sep 1, 2025 | 3.83 | 3.85 | 3.77 | 3.83 | 3.83 | - | 46,226,432 |
| Aug 29, 2025 | 3.80 | 3.86 | 3.80 | 3.83 | 3.83 | 0.79% | 47,071,050 |
| Aug 28, 2025 | 3.81 | 3.84 | 3.70 | 3.80 | 3.80 | -0.26% | 66,491,251 |
| Aug 27, 2025 | 3.90 | 3.93 | 3.80 | 3.81 | 3.81 | -2.81% | 73,271,305 |
| Aug 26, 2025 | 3.84 | 3.95 | 3.82 | 3.92 | 3.92 | 2.08% | 95,654,998 |
| Aug 25, 2025 | 3.79 | 3.85 | 3.79 | 3.84 | 3.84 | 1.32% | 62,796,302 |
| Aug 22, 2025 | 3.77 | 3.79 | 3.74 | 3.79 | 3.79 | 0.26% | 41,337,219 |
| Aug 21, 2025 | 3.77 | 3.79 | 3.76 | 3.78 | 3.78 | 0.27% | 32,138,593 |
| Aug 20, 2025 | 3.70 | 3.77 | 3.69 | 3.77 | 3.77 | 1.62% | 42,785,914 |
| Aug 19, 2025 | 3.73 | 3.74 | 3.70 | 3.71 | 3.71 | -0.27% | 30,324,373 |
| Aug 18, 2025 | 3.72 | 3.74 | 3.71 | 3.72 | 3.72 | - | 42,687,164 |
| Aug 15, 2025 | 3.68 | 3.73 | 3.67 | 3.72 | 3.72 | 1.09% | 26,454,005 |
| Aug 14, 2025 | 3.78 | 3.78 | 3.67 | 3.68 | 3.68 | -2.39% | 47,516,058 |
| Aug 13, 2025 | 3.78 | 3.80 | 3.76 | 3.77 | 3.77 | -0.26% | 28,863,754 |
| Aug 12, 2025 | 3.80 | 3.81 | 3.77 | 3.78 | 3.78 | -0.53% | 29,680,423 |
| Aug 11, 2025 | 3.81 | 3.82 | 3.78 | 3.80 | 3.80 | -0.52% | 38,598,946 |
| Aug 8, 2025 | 3.76 | 3.85 | 3.74 | 3.82 | 3.82 | 1.60% | 55,215,450 |
| Aug 7, 2025 | 3.78 | 3.79 | 3.72 | 3.76 | 3.76 | -0.53% | 35,059,953 |
| Aug 6, 2025 | 3.79 | 3.80 | 3.75 | 3.78 | 3.78 | -0.26% | 27,834,301 |
| Aug 5, 2025 | 3.77 | 3.81 | 3.76 | 3.79 | 3.79 | 0.80% | 26,039,295 |
| Aug 4, 2025 | 3.74 | 3.76 | 3.72 | 3.76 | 3.76 | - | 27,305,311 |
| Aug 1, 2025 | 3.77 | 3.78 | 3.73 | 3.76 | 3.76 | -0.27% | 33,900,549 |
| Jul 31, 2025 | 3.90 | 3.90 | 3.76 | 3.77 | 3.77 | -3.33% | 69,029,256 |
| Jul 30, 2025 | 3.89 | 3.95 | 3.88 | 3.90 | 3.90 | -0.26% | 52,154,291 |
| Jul 29, 2025 | 3.86 | 3.91 | 3.84 | 3.91 | 3.91 | 1.30% | 46,631,257 |
| Jul 28, 2025 | 3.88 | 3.89 | 3.84 | 3.86 | 3.86 | -0.77% | 49,154,054 |
| Jul 25, 2025 | 3.96 | 3.97 | 3.89 | 3.89 | 3.89 | -1.52% | 58,374,350 |
| Jul 24, 2025 | 3.91 | 3.96 | 3.88 | 3.95 | 3.95 | 0.51% | 76,991,957 |